| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 7,600 | 0 | 0 |
6
6.70
6
|
|
2 tháng
(2026-07-20) |
0.10 | 1.69% | 10,100 | 0 | 0 |
5.40
6.70
6
|
|
3 tháng
(2026-06-19) |
0.60 | 11.11% | 11,300 | 0 | 0 |
5.40
6.70
6
|
|
6 tháng
(2026-03-23) |
-0.30 | -4.76% | 30,300 | 0 | 0 |
5.20
6.70
6
|
|
12 tháng
(2025-09-22) |
-2.50 | -29.41% | 69,600 | 300 | 0.0 |
5.20
8.50
6
|
|
24 tháng
(2024-09-27) |
0.90 | 17.65% | 309,403 | -9,200 | -0.1 |
4.40
8.50
6
|
|
36 tháng
(2023-10-03) |
-0.50 | -7.69% | 938,556 | -213,568 | -1.3 |
4.40
8.70
6
|
|
60 tháng
(2021-10-13) |
-19.09 | -76.08% | 1,302,968 | -218,337 | -1.4 |
4.40
27.50
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/10/2024 |
5.30
|
3,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/10/2024 |
5.80
|
398 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
1,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/10/2024 |
4.80
|
1,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.40
|
2,920 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 07/10/2024 |
4.40
|
5 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/10/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/10/2024 |
4.70
|
778 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 01/10/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/09/2024 |
5.10
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/09/2024 |
5.10
|
2,600 | 4.70 | 5.10 | 4.30 | 0 | 0 | 0 |
| 26/09/2024 |
4.70
|
500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 25/09/2024 |
5.10
|
200 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 24/09/2024 |
4.70
|
1,910 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/09/2024 |
5.60
|
3,551 | 5.70 | 5.70 | 5.30 | 0 | 1,551 | -0.0 |
| 18/09/2024 |
5.80
|
54 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2024 |
5.80
|
600 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/09/2024 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 05/09/2024 |
6.20
|
271 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 100 | -0.0 |
| 03/09/2024 |
5.60
|
7,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 02/09/2024 |
6.30
|
2,700 | 6.30 | 6.30 | 6.30 | 0 | 2,700 | -0.0 |
| 30/08/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/08/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
600 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 26/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/08/2024 |
5.60
|
1,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/08/2024 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
500 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
143 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/08/2024 |
5.40
|
1,000 | 6.60 | 6.60 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
6
|
105 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/08/2024 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
33 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/07/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/07/2024 |
5.70
|
505 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/07/2024 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/07/2024 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/07/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/07/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/07/2024 |
6
|
1,711 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 |
| 10/07/2024 |
6.30
|
700 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 |
| 09/07/2024 |
6.30
|
604 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/07/2024 |
6
|
400 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 05/07/2024 |
5.60
|
1,404 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/07/2024 |
5.70
|
1,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
20,702 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 02/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/07/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.80
|
1,006 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 27/06/2024 |
6.30
|
103 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
6
|
400 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
6
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 24/06/2024 |
5.80
|
5,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/06/2024 |
6
|
1,500 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 20/06/2024 |
5.70
|
400 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
200 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
2,707 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 17/06/2024 |
5.90
|
11,700 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 14/06/2024 |
6.40
|
1,000 | 6.20 | 6.80 | 5.90 | 0 | 0 | 0 |
| 13/06/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/06/2024 |
6.10
|
2,300 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 11/06/2024 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/06/2024 |
6.20
|
13,200 | 5.30 | 6.20 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.80
|
17,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/06/2024 |
5.90
|
17,006 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.10
|
900 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.90
|
600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 31/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |